日本製罐の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,210 | 1,233 | 1,210 | 1,220 | +1 | +0.1% | 500 |
| 2022/03/30 | 1,231 | 1,231 | 1,219 | 1,219 | -12 | -1% | 200 |
| 2022/03/29 | 1,231 | 1,231 | 1,231 | 1,231 | -3 | -0.2% | 200 |
| 2022/03/28 | 1,235 | 1,235 | 1,234 | 1,234 | +25 | +2.1% | 500 |
| 2022/03/25 | 1,209 | 1,209 | 1,209 | 1,209 | -1 | -0.1% | 200 |
| 2022/03/24 | 1,204 | 1,234 | 1,204 | 1,210 | ±0 | ±0% | 400 |
| 2022/03/23 | 1,190 | 1,222 | 1,190 | 1,210 | -6 | -0.5% | 800 |
| 2022/03/22 | 1,216 | 1,216 | 1,216 | 1,216 | +1 | +0.1% | 300 |
| 2022/03/18 | 1,218 | 1,218 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2022/03/17 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 900 |
| 2022/03/16 | 1,235 | 1,235 | 1,205 | 1,215 | -20 | -1.6% | 700 |
| 2022/03/15 | 1,235 | 1,235 | 1,235 | 1,235 | +10 | +0.8% | 700 |
| 2022/03/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2022/03/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2022/03/10 | 1,239 | 1,239 | 1,225 | 1,225 | +16 | +1.3% | 700 |
| 2022/03/09 | 1,213 | 1,213 | 1,205 | 1,209 | -4 | -0.3% | 400 |
| 2022/03/08 | 1,173 | 1,213 | 1,166 | 1,213 | -20 | -1.6% | 1,100 |
| 2022/03/07 | 1,250 | 1,250 | 1,233 | 1,233 | -17 | -1.4% | 400 |
| 2022/03/04 | 1,210 | 1,250 | 1,210 | 1,250 | +40 | +3.3% | 800 |
| 2022/03/03 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 200 |
| 2022/03/02 | 1,216 | 1,216 | 1,210 | 1,210 | -10 | -0.8% | 200 |
| 2022/03/01 | 1,240 | 1,241 | 1,200 | 1,220 | -10 | -0.8% | 2,900 |
| 2022/02/28 | 1,227 | 1,235 | 1,222 | 1,230 | +3 | +0.2% | 1,200 |
| 2022/02/25 | 1,250 | 1,250 | 1,227 | 1,227 | ±0 | ±0% | 900 |
| 2022/02/24 | 1,233 | 1,233 | 1,227 | 1,227 | -32 | -2.5% | 600 |
| 2022/02/22 | 1,249 | 1,259 | 1,249 | 1,259 | - | - | 200 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2022/02/17 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 600 |
| 2022/02/16 | 1,240 | 1,240 | 1,239 | 1,240 | ±0 | ±0% | 1,200 |
| 2022/02/15 | 1,240 | 1,243 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
| 2022/02/14 | 1,253 | 1,253 | 1,214 | 1,240 | -30 | -2.4% | 700 |
| 2022/02/10 | 1,279 | 1,279 | 1,270 | 1,270 | -2 | -0.2% | 700 |
| 2022/02/09 | 1,260 | 1,272 | 1,260 | 1,272 | +12 | +1% | 2,100 |
| 2022/02/08 | 1,250 | 1,260 | 1,250 | 1,260 | +9 | +0.7% | 300 |
| 2022/02/07 | 1,260 | 1,280 | 1,250 | 1,251 | +21 | +1.7% | 1,400 |
| 2022/02/04 | 1,228 | 1,238 | 1,228 | 1,230 | +2 | +0.2% | 500 |
| 2022/02/03 | 1,230 | 1,230 | 1,228 | 1,228 | -2 | -0.2% | 800 |
| 2022/02/02 | 1,256 | 1,256 | 1,196 | 1,230 | -20 | -1.6% | 800 |
| 2022/02/01 | 1,290 | 1,290 | 1,230 | 1,250 | +20 | +1.6% | 36,100 |
| 2022/01/31 | 1,250 | 1,250 | 1,220 | 1,230 | +70 | +6% | 5,700 |
| 2022/01/28 | 1,115 | 1,160 | 1,111 | 1,160 | ±0 | ±0% | 7,700 |
| 2022/01/27 | 1,130 | 1,160 | 1,130 | 1,160 | +1 | +0.1% | 27,800 |
| 2022/01/26 | 1,189 | 1,189 | 1,159 | 1,159 | -28 | -2.4% | 600 |
| 2022/01/25 | 1,181 | 1,187 | 1,181 | 1,187 | -3 | -0.3% | 200 |
| 2022/01/24 | 1,155 | 1,201 | 1,155 | 1,190 | +55 | +4.8% | 400 |
| 2022/01/21 | 1,133 | 1,135 | 1,133 | 1,135 | -26 | -2.2% | 1,100 |
| 2022/01/20 | 1,170 | 1,170 | 1,161 | 1,161 | -9 | -0.8% | 200 |
| 2022/01/19 | 1,170 | 1,170 | 1,170 | 1,170 | -24 | -2% | 100 |
| 2022/01/18 | 1,160 | 1,194 | 1,160 | 1,194 | +4 | +0.3% | 900 |
651～
700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日カン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日カン | 132,200円 | +1.2% | -96.6% | 2.27% | 26.39倍 | 0.35倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| 昭和鉄 | 285,600円 | +2.1% | -6.3% | 2.45% | 4.06倍 | 0.28倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| ロブテックス | - | +2.5% | -30.7% | - | - | - |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
| 中国工 | 53,800円 | +1.3% | +13.5% | 3.35% | 8.32倍 | 0.35倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| アマテイ | 13,800円 | +3.0% | +12.4% | 3.26% | 12.58倍 | 1.16倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
市場注目の銘柄
チャート関連のコラム
